SCOR SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	29.700	30.560	29.690	30.160	21.678	559,725
2022-02-07	30.060	30.120	28.860	29.600	21.276	436,257
2022-02-04	30.040	30.060	29.510	29.950	21.527	838,379
2022-02-03	30.060	30.260	29.690	29.820	21.434	412,538
2022-02-02	30.140	30.210	29.830	29.900	21.491	206,293
2022-02-01	30.300	30.360	29.510	30.000	21.563	333,054
2022-01-31	30.160	30.330	29.760	30.120	21.649	317,940
2022-01-28	29.960	30.030	29.630	30.000	21.563	356,520
2022-01-27	28.980	30.050	28.860	30.030	21.585	423,438
2022-01-26	29.060	29.500	29.060	29.260	21.031	257,956
2022-01-25	28.700	29.250	28.430	28.860	20.744	386,082
2022-01-24	29.260	29.600	28.210	28.450	20.449	443,493
2022-01-21	29.390	29.830	29.170	29.460	21.175	490,436
2022-01-20	29.820	29.970	29.610	29.680	21.333	295,402
2022-01-19	29.610	29.950	29.350	29.900	21.491	461,479
2022-01-18	29.400	30.000	29.220	29.640	21.304	424,545
2022-01-17	29.220	29.620	29.220	29.420	21.146	274,997
2022-01-14	29.090	29.570	28.990	29.240	21.017	359,939
2022-01-13	29.100	29.410	28.830	29.100	20.916	326,310
2022-01-12	29.000	29.260	28.800	29.010	20.851	484,009
2022-01-11	28.470	28.950	28.440	28.950	20.808	384,640
2022-01-10	28.370	28.550	28.140	28.350	20.377	308,537
2022-01-07	28.290	28.430	27.900	28.160	20.241	266,177
2022-01-06	28.200	28.500	28.010	28.200	20.269	289,845
2022-01-05	27.970	28.650	27.880	28.440	20.442	520,682
2022-01-04	27.890	27.960	27.690	27.780	19.967	304,501
2022-01-03	27.500	27.840	27.210	27.780	19.967	441,303
2021-12-31	27.180	27.440	27.140	27.440	19.723	58,830
2021-12-30	27.300	27.500	27.240	27.350	19.658	171,477
2021-12-29	27.470	27.600	27.080	27.270	19.601	285,633
2021-12-28	27.000	27.580	27.000	27.540	19.795	251,840
2021-12-27	27.030	27.260	26.960	27.010	19.414	177,260
2021-12-24	26.280	27.210	26.280	27.210	19.558	151,638
2021-12-23	26.400	26.670	26.360	26.570	19.098	284,913
2021-12-22	26.490	26.590	26.230	26.350	18.940	267,766
2021-12-21	26.150	26.760	26.140	26.490	19.040	431,160
2021-12-20	26.470	26.580	25.800	25.910	18.623	707,942
2021-12-17	27.140	27.380	26.820	27.020	19.421	551,149
2021-12-16	27.000	27.530	26.990	27.110	19.486	528,424
2021-12-15	26.440	26.860	26.440	26.720	19.206	586,887
2021-12-14	26.360	26.570	26.250	26.320	18.918	467,531
2021-12-13	26.650	26.860	26.310	26.310	18.911	369,273
2021-12-10	26.670	26.950	26.560	26.620	19.134	367,129
2021-12-09	26.800	27.010	26.640	26.650	19.155	400,824
2021-12-08	27.190	27.520	26.630	26.870	19.313	525,768
2021-12-07	27.630	27.830	27.180	27.240	19.579	763,413
2021-12-06	27.480	27.750	27.150	27.520	19.781	431,507
2021-12-03	27.640	27.750	27.050	27.290	19.615	548,579
2021-12-02	27.490	27.690	27.060	27.470	19.745	518,501
2021-12-01	27.930	28.170	27.620	27.650	19.874	604,911
2021-11-30	26.450	27.790	26.210	27.790	19.975	11,423,940
2021-11-29	26.780	27.530	26.670	26.700	19.191	1,016,327
2021-11-26	27.400	27.400	26.240	26.470	19.026	1,047,826
2021-11-25	27.680	28.310	27.570	28.000	20.126	471,988
2021-11-24	27.700	27.730	27.110	27.570	19.816	743,565
2021-11-23	27.020	27.700	26.920	27.660	19.881	922,918
2021-11-22	27.260	27.560	27.010	27.210	19.558	617,897
2021-11-19	27.450	27.580	26.810	27.220	19.565	522,860
2021-11-18	27.360	27.750	27.250	27.380	19.680	382,264
2021-11-17	27.410	27.640	27.150	27.430	19.716	460,132

← NewerPage 21 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-04	1.9000 EUR
2025-05-02	1.8000 EUR
2024-05-27	1.8000 EUR
2023-05-30	1.4000 EUR
2022-05-20	1.8000 EUR
2021-07-02	1.8000 EUR
2019-04-30	1.7500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.